Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Bulkers Inc (NY: SALT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.250 9.340 8.950 9.200 1,082,830 -0.15(-1.60%)
Mar 30, 2017 9.250 9.400 9.160 9.350 699,746 +0.10(+1.08%)
Mar 29, 2017 9.550 9.650 9.220 9.250 729,687 -0.25(-2.63%)
Mar 28, 2017 9.350 9.700 9.100 9.500 1,483,932 +0.20(+2.15%)
Mar 27, 2017 9.150 9.500 8.750 9.300 858,518 -0.05(-0.53%)
Mar 24, 2017 9.000 9.400 8.950 9.350 1,535,092 +0.45(+5.06%)
Mar 23, 2017 8.650 9.050 8.505 8.900 852,923 +0.25(+2.89%)
Mar 22, 2017 8.750 8.750 8.400 8.650 1,429,170 -0.20(-2.26%)
Mar 21, 2017 9.500 9.700 8.800 8.850 1,162,855 -0.55(-5.85%)
Mar 20, 2017 9.700 9.800 9.350 9.400 1,628,436 -0.30(-3.09%)
Mar 17, 2017 9.150 9.950 9.011 9.700 2,791,796 +0.65(+7.18%)
Mar 16, 2017 8.850 9.150 8.725 9.050 1,194,366 +0.30(+3.43%)
Mar 15, 2017 8.200 8.950 8.200 8.750 1,902,998 +0.60(+7.36%)
Mar 14, 2017 8.400 8.900 7.800 8.150 2,911,817 -0.30(-3.55%)
Mar 13, 2017 8.150 8.500 8.000 8.450 1,668,662 +0.80(+10.46%)
Mar 10, 2017 7.050 7.800 7.050 7.650 899,670 +0.70(+10.07%)
Mar 09, 2017 6.900 7.050 6.750 6.950 826,535 +0.00(+0.00%)
Mar 08, 2017 7.200 7.300 6.900 6.950 817,265 -0.20(-2.80%)
Mar 07, 2017 7.350 7.500 7.050 7.150 615,641 -0.20(-2.72%)
Mar 06, 2017 7.650 7.929 7.275 7.350 678,713 -0.30(-3.92%)
Mar 03, 2017 7.500 7.800 7.450 7.650 587,098 +0.15(+2.00%)
Mar 02, 2017 7.900 8.050 7.450 7.500 1,069,174 -0.40(-5.06%)
Mar 01, 2017 7.550 7.950 7.550 7.900 756,375 +0.50(+6.76%)
Feb 28, 2017 7.400 7.650 7.300 7.400 763,575 +0.00(+0.00%)
Feb 27, 2017 7.500 7.550 7.250 7.400 875,202 -0.15(-1.99%)
Feb 24, 2017 7.650 7.950 7.375 7.550 855,656 -0.30(-3.82%)
Feb 23, 2017 8.100 8.250 7.600 7.850 1,725,339 -0.05(-0.63%)
Feb 22, 2017 7.900 8.000 7.650 7.900 1,582,094 +0.00(+0.00%)
Feb 21, 2017 7.500 8.000 7.350 7.900 1,516,291 +0.85(+12.06%)
Feb 17, 2017 7.050 7.050 7.050 0 +0.20(+2.92%)
Feb 16, 2017 7.450 7.600 6.850 6.850 1,029,332 -0.55(-7.43%)
Feb 15, 2017 7.550 7.950 7.350 7.400 1,081,547 -0.15(-1.99%)
Feb 14, 2017 7.650 7.800 7.450 7.550 731,975 +0.00(+0.00%)
Feb 13, 2017 7.250 7.900 7.200 7.550 1,235,159 +0.30(+4.14%)
Feb 10, 2017 7.250 7.550 7.000 7.250 1,455,619 +0.05(+0.69%)
Feb 09, 2017 6.950 7.200 6.850 7.200 569,104 +0.40(+5.88%)
Feb 08, 2017 7.225 6.650 6.800 1,273,984 -0.35(-4.90%)
Feb 07, 2017 7.700 7.750 7.050 7.150 1,079,797 -0.60(-7.74%)
Feb 06, 2017 7.150 8.082 6.975 7.750 1,307,643 +0.45(+6.16%)
Feb 03, 2017 7.300 7.450 7.150 7.300 896,744 +0.10(+1.39%)
Feb 02, 2017 7.150 7.500 7.025 7.200 1,098,786 +0.00(+0.00%)
Feb 01, 2017 7.150 7.350 7.000 7.200 556,279 +0.05(+0.70%)
Jan 31, 2017 6.800 7.200 6.250 7.150 794,294 +0.20(+2.88%)
Jan 30, 2017 7.050 7.050 6.505 6.950 654,787 -0.20(-2.80%)
Jan 27, 2017 7.200 7.300 7.000 7.150 685,157 +0.00(+0.00%)
Jan 26, 2017 7.350 7.500 7.050 7.150 732,591 -0.25(-3.38%)
Jan 25, 2017 7.500 7.645 7.275 7.400 689,743 -0.05(-0.67%)
Jan 24, 2017 7.100 7.550 7.100 7.450 1,468,293 +0.30(+4.20%)
Jan 23, 2017 7.450 7.450 7.100 7.150 1,672,730 -0.40(-5.30%)
Jan 20, 2017 7.050 7.825 7.050 7.550 3,211,552 +0.45(+6.34%)
Jan 19, 2017 6.750 7.250 6.500 7.100 2,507,294 +0.40(+5.97%)
Jan 18, 2017 6.350 7.000 6.150 6.700 3,362,370 +0.70(+11.67%)
Jan 17, 2017 6.150 6.250 5.900 6.000 642,441 -0.20(-3.23%)
Jan 13, 2017 6.200 6.200 6.200 0 +0.20(+3.33%)
Jan 12, 2017 6.100 6.150 5.900 6.000 542,078 -0.05(-0.83%)
Jan 11, 2017 6.000 6.300 5.850 6.050 556,316 +0.10(+1.68%)
Jan 10, 2017 5.750 5.950 5.700 5.950 481,388 +0.25(+4.39%)
Jan 09, 2017 5.700 5.800 5.400 5.700 499,274 +0.05(+0.88%)
Jan 06, 2017 5.950 5.950 5.500 5.650 807,547 -0.30(-5.04%)
Jan 05, 2017 5.900 6.300 5.845 5.950 1,247,182 +0.00(+0.00%)
Jan 04, 2017 5.900 6.000 5.550 5.950 1,637,020 +0.10(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.